MPT - MEDICAL PROPERTIES TRUST INC
5.23
0.030 0.574%
Share volume: 5,324,190
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$5.20
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $5.21 | $5.21 | $5.27 | $5.27 | $5.18 | $5.18 | $5.23 | $5.23 | 5,324,190 | $5,315,725.00 |
| 04-16-2026 | $5.02 | $5.02 | $5.21 | $5.21 | $5.01 | $5.01 | $5.20 | $5.20 | 6,273,783 | $6,273,783.00 |
| 04-15-2026 | $5.00 | $5.00 | $5.01 | $5.01 | $4.93 | $4.93 | $5.00 | $5.00 | 4,038,448 | $4,038,448.00 |
| 04-14-2026 | $4.92 | $4.92 | $5.02 | $5.02 | $4.92 | $4.92 | $5.01 | $5.01 | 3,465,802 | $3,465,802.00 |
| 04-13-2026 | $4.87 | $4.87 | $4.96 | $4.96 | $4.87 | $4.87 | $4.94 | $4.94 | 4,666,614 | $4,666,614.00 |
| 04-10-2026 | $4.85 | $4.85 | $4.97 | $4.97 | $4.85 | $4.85 | $4.94 | $4.94 | 3,741,981 | $3,741,981.00 |
| 04-09-2026 | $4.75 | $4.75 | $4.92 | $4.92 | $4.72 | $4.72 | $4.83 | $4.83 | 6,022,908 | $6,022,908.00 |
| 04-08-2026 | $4.78 | $4.78 | $4.84 | $4.84 | $4.75 | $4.75 | $4.75 | $4.75 | 6,224,487 | $6,224,487.00 |
| 04-07-2026 | $4.56 | $4.56 | $4.68 | $4.68 | $4.56 | $4.56 | $4.67 | $4.67 | 5,723,331 | $5,723,331.00 |
| 04-06-2026 | $4.61 | $4.61 | $4.65 | $4.65 | $4.54 | $4.54 | $4.60 | $4.60 | 4,783,486 | $4,783,486.00 |